Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $13.63 as of 4/10/2026 5:10:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 9.20 | 8.65 | 7.25 | 0.00 | 0.00% | 1.73 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 6.00 | 7.10 | 8.20 | 7.65 | 6.22 | 0.00 | 0.00% | 1.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 7.00 | 6.10 | 7.20 | 6.65 | 5.25 | 0.00 | 0.00% | 0.95 | 0 | 12 | 9.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 8.00 | 5.00 | 6.10 | 5.55 | 4.26 | 0.00 | 0.00% | 0.69 | 0 | 30 | 7.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:58 PM EST |
| 9.00 | 3.90 | 5.10 | 4.50 | 4.10 | 0.00 | 0.00% | 0.50 | 0 | 21 | 5.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 10.00 | 2.95 | 3.90 | 3.43 | 3.00 | 0.00 | 0.00% | 0.34 | 0 | 163 | 3.81 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 11.00 | 2.25 | 2.90 | 2.58 | 2.40 | -0.30 | -11.12% | 0.23 | 11 | 232 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 12.00 | 1.50 | 2.05 | 1.78 | 1.85 | +0.15 | +8.83% | 0.15 | 30 | 312 | 2.58 | 0.97 | 0.08 | -0.02 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 13.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.01 | +1.19% | 0.07 | 16 | 811 | 1.62 | 0.80 | 0.30 | -0.11 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.45 | 0.25 | 0.32 | +0.02 | +6.67% | 0.02 | 60 | 1,116 | 0.85 | 0.41 | 0.42 | -0.11 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,543 | 1.70 | 0.11 | 0.19 | -0.04 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 326 | 2.79 | 0.01 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,472 | 3.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 384 | 3.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.13 | +1,300.00% | 0.01 | 10 | 104 | 3.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 772 | 3.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 132 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 521 | 3.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 74 | 4.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 318 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 939 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,216 | 4.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 740 | 3.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,638 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 2 | 696 | 3.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 14 | 1,353 | 1.61 | -0.03 | 0.08 | -0.02 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 105 | 1,181 | 1.20 | -0.20 | 0.30 | -0.11 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 14.00 | 0.30 | 0.80 | 0.55 | 0.75 | +0.10 | +15.39% | 0.04 | 20 | 1,421 | 1.56 | -0.59 | 0.42 | -0.11 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 15.00 | 1.05 | 1.85 | 1.45 | 1.45 | -0.20 | -12.13% | 0.10 | 30 | 311 | 2.56 | -0.89 | 0.19 | -0.04 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 16.00 | 1.80 | 3.20 | 2.50 | 2.43 | 0.00 | 0.00% | 0.16 | 0 | 126 | 4.22 | -0.99 | 0.03 | 0.00 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 17.00 | 2.70 | 4.10 | 3.40 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 82 | 4.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 18.00 | 3.90 | 5.10 | 4.50 | 4.70 | 0.00 | 0.00% | 0.25 | 0 | 57 | 5.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:58 PM EST |
| 19.00 | 4.80 | 5.90 | 5.35 | 6.26 | 0.00 | 0.00% | 0.28 | 0 | 23 | 5.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 20.00 | 5.80 | 7.10 | 6.45 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 20 | 6.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 21.00 | 7.00 | 8.10 | 7.55 | 7.50 | -1.40 | -15.73% | 0.36 | 1 | 104 | 6.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 22.00 | 7.80 | 9.10 | 8.45 | 9.90 | 0.00 | 0.00% | 0.38 | 0 | 9 | 6.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 23.00 | 8.80 | 10.10 | 9.45 | 10.91 | 0.00 | 0.00% | 0.41 | 0 | 3 | 7.28 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 24.00 | 9.80 | 11.10 | 10.45 | 12.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 7.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 25.00 | 10.80 | 12.10 | 11.45 | 12.90 | 0.00 | 0.00% | 0.46 | 0 | 262 | 7.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:58 PM EST |
| 26.00 | 11.80 | 13.10 | 12.45 | % | 0.48 | 0 | 6 | 8.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 27.00 | 12.80 | 14.10 | 13.45 | % | 0.50 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 28.00 | 13.80 | 15.10 | 14.45 | % | 0.52 | 0 | 1 | 8.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 29.00 | 14.60 | 15.90 | 15.25 | % | 0.53 | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 30.00 | 15.80 | 17.10 | 16.45 | 17.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.34 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:58 PM EST |
| 31.00 | 16.80 | 18.10 | 17.45 | % | 0.56 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 32.00 | 17.60 | 19.10 | 18.35 | % | 0.57 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 33.00 | 18.80 | 20.10 | 19.45 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 34.00 | 19.60 | 21.10 | 20.35 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 35.00 | 20.80 | 22.10 | 21.45 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 36.00 | 21.80 | 23.10 | 22.45 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 37.00 | 22.80 | 24.10 | 23.45 | 26.28 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:58 PM EST |
| 38.00 | 23.80 | 25.10 | 24.45 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 39.00 | 24.80 | 26.10 | 25.45 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 40.00 | 25.60 | 27.10 | 26.35 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |